Shenzhen Envicool Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.800	25.350	24.580	25.300	11.344	12,447,742
2024-01-24	24.930	25.210	24.400	25.000	11.210	9,759,656
2024-01-23	24.510	25.190	24.320	24.910	11.169	10,291,756
2024-01-22	24.900	25.250	24.460	24.680	11.066	11,346,107
2024-01-19	24.840	25.490	24.660	25.130	11.268	10,708,907
2024-01-18	24.740	24.910	24.100	24.900	11.165	10,685,135
2024-01-17	25.530	25.620	24.700	24.750	11.098	9,995,411
2024-01-16	25.260	25.960	25.050	25.550	11.456	9,654,927
2024-01-15	25.670	25.670	25.040	25.110	11.259	12,330,493
2024-01-12	25.970	26.300	25.570	25.840	11.586	8,314,682
2024-01-11	25.620	26.070	25.330	25.980	11.649	10,693,807
2024-01-10	25.540	26.390	25.210	25.630	11.492	10,658,921
2024-01-09	25.160	26.470	25.160	25.660	11.506	15,590,360
2024-01-08	25.810	25.840	25.040	25.110	11.259	8,392,630
2024-01-05	26.680	26.730	25.640	25.810	11.573	10,629,127
2024-01-04	27.130	27.130	26.460	26.670	11.959	8,966,405
2024-01-03	27.600	27.900	26.770	27.090	12.147	13,971,858
2024-01-02	27.520	28.060	27.250	27.600	12.376	15,202,398
2023-12-29	27.320	27.770	27.210	27.480	12.322	15,915,643
2023-12-28	26.470	27.580	26.460	27.320	12.250	20,061,521
2023-12-27	25.780	26.800	25.770	26.570	11.914	14,145,536
2023-12-26	25.890	26.160	25.530	26.000	11.658	10,655,968
2023-12-25	25.590	26.100	25.270	25.970	11.645	9,024,489
2023-12-22	25.250	26.160	24.980	25.620	11.488	15,716,560
2023-12-21	24.510	25.530	24.450	25.230	11.313	10,722,568
2023-12-20	25.160	25.200	24.600	24.630	11.044	9,302,888
2023-12-19	24.940	25.300	24.730	25.050	11.232	7,498,541
2023-12-18	25.340	25.550	24.840	24.910	11.169	9,645,748
2023-12-15	25.630	25.940	25.350	25.470	11.420	7,823,259
2023-12-14	26.050	26.350	25.520	25.710	11.528	9,502,488
2023-12-13	26.100	26.360	25.750	26.040	11.676	7,586,509
2023-12-12	26.150	26.290	25.980	26.140	11.721	8,014,642
2023-12-11	26.180	26.550	25.600	26.350	11.815	13,542,090
2023-12-08	25.900	26.510	25.820	26.160	11.730	13,274,078
2023-12-07	26.210	26.310	25.660	25.920	11.622	10,727,083
2023-12-06	25.630	26.410	25.520	26.300	11.793	10,319,801
2023-12-05	27.000	27.070	25.860	25.860	11.595	16,836,819
2023-12-04	27.000	27.380	26.730	26.960	12.089	12,549,606
2023-12-01	27.310	27.330	26.720	27.300	12.241	13,157,292
2023-11-30	27.470	27.630	26.900	27.480	12.322	20,260,525
2023-11-29	27.500	28.240	26.910	27.100	12.151	34,486,473
2023-11-28	26.800	27.020	26.400	26.590	11.923	9,446,465
2023-11-27	26.650	27.120	26.380	26.860	12.044	8,794,597
2023-11-24	27.580	27.590	26.590	26.650	11.950	18,587,793
2023-11-23	26.700	27.590	26.610	27.580	12.367	20,789,171
2023-11-22	26.900	27.350	26.800	26.800	12.017	14,048,334
2023-11-21	27.380	27.740	26.950	27.020	12.115	21,211,903
2023-11-20	27.390	27.430	26.760	27.190	12.192	14,538,408
2023-11-17	26.310	27.500	26.210	27.110	12.156	19,852,860
2023-11-16	26.730	26.950	26.380	26.460	11.864	13,336,800
2023-11-15	26.900	27.420	26.700	26.800	12.017	15,456,279
2023-11-14	26.990	27.120	26.600	26.670	11.959	13,706,535
2023-11-13	26.890	27.420	26.690	27.100	12.151	10,560,271
2023-11-10	26.950	26.980	26.600	26.810	12.021	10,589,017
2023-11-09	27.220	27.350	26.800	26.950	12.084	11,718,670
2023-11-08	27.450	27.780	27.010	27.240	12.214	17,216,476
2023-11-07	27.020	27.380	26.800	27.240	12.214	19,101,684
2023-11-06	25.190	27.300	25.190	27.280	12.232	47,247,926
2023-11-03	24.290	25.290	24.250	25.150	11.277	18,314,736
2023-11-02	24.980	24.980	24.300	24.350	10.918	12,438,899

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2210 CNY
2025-05-30	0.2000 CNY
2024-05-27	0.2000 CNY
2023-05-19	0.1900 CNY
2022-05-31	0.1800 CNY
2021-05-27	0.1800 CNY
2020-05-29	0.2300 CNY
2019-05-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.